5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+15.47%
6 MONTH PERFORMANCE
+28.22%
YEAR-TO-DATE PERFORMANCE
-3.69%
1 YEAR PERFORMANCE
-43.97%
Sound Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.21 | $2.20 (-0.45%) | $2.27 | $2.20 | 50,610 | $58,029 |
| 03/11/2025 | $2.13 | $2.29 (7.51%) | $2.29 | $2.07 | 110,804 | $60,130 |
| 03/10/2025 | $2.19 | $2.20 (0.46%) | $2.24 | $2.19 | 52,416 | $57,766 |
| 03/07/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.22 | 34,800 | $58,554 |
| 03/06/2025 | $2.25 | $2.23 (-0.89%) | $2.34 | $2.22 | 43,812 | $58,554 |
| 03/05/2025 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.22 | 110,500 | $59,867 |
| 03/04/2025 | $2.21 | $2.25 (1.81%) | $2.27 | $2.05 | 109,000 | $59,079 |
| 03/03/2025 | $2.31 | $2.22 (-3.9%) | $2.32 | $2.17 | 87,100 | $58,292 |
| 02/28/2025 | $2.17 | $2.24 (3.23%) | $2.33 | $2.17 | 22,961 | $58,817 |
| 02/27/2025 | $2.20 | $2.23 (1.36%) | $2.26 | $2.19 | 38,200 | $58,554 |
| 02/26/2025 | $2.20 | $2.20 (0%) | $2.35 | $2.20 | 35,486 | $57,766 |
| 02/25/2025 | $2.24 | $2.29 (2.23%) | $2.29 | $2.10 | 55,071 | $60,130 |
| 02/24/2025 | $2.30 | $2.22 (-3.48%) | $2.39 | $2.10 | 287,077 | $58,292 |
| 02/21/2025 | $2.23 | $2.25 (0.9%) | $2.40 | $2.22 | 240,149 | $59,079 |
| 02/20/2025 | $2.37 | $2.24 (-5.49%) | $2.40 | $2.22 | 155,434 | $58,817 |
| 02/19/2025 | $2.23 | $2.38 (6.73%) | $2.39 | $1.91 | 291,900 | $62,493 |
| 02/18/2025 | $2.34 | $2.23 (-4.7%) | $2.38 | $2.20 | 264,800 | $58,554 |
| 02/14/2025 | $2.29 | $2.28 (-0.44%) | $2.40 | $2.20 | 620,358 | $59,867 |
| 02/13/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.89 | 10,758 | $52,515 |
| 02/12/2025 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.86 | 22,000 | $49,627 |
| 02/11/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.88 | 31,906 | $49,889 |
| 02/10/2025 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.93 | 24,413 | $51,990 |
| 02/07/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $2.00 | 26,821 | $54,878 |
| 02/06/2025 | $2.03 | $2.08 (2.46%) | $2.09 | $1.96 | 40,669 | $54,616 |
| 02/05/2025 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.94 | 6,523 | $51,990 |
| 02/04/2025 | $2.09 | $2.07 (-0.96%) | $2.09 | $1.88 | 109,340 | $54,353 |
| 02/03/2025 | $2.03 | $2.01 (-0.99%) | $2.16 | $1.92 | 36,300 | $52,778 |
| 01/31/2025 | $2.12 | $2.18 (2.83%) | $2.21 | $2.04 | 9,139 | $57,241 |
| 01/30/2025 | $2.06 | $2.22 (7.77%) | $2.24 | $2.06 | 23,929 | $58,292 |
| 01/29/2025 | $2.06 | $2.15 (4.37%) | $2.18 | $2.05 | 21,010 | $56,454 |
| 01/28/2025 | $2.12 | $2.11 (-0.47%) | $2.19 | $1.92 | 56,800 | $55,403 |
| 01/27/2025 | $2.05 | $2.10 (2.44%) | $2.18 | $2.01 | 31,248 | $55,141 |
| 01/24/2025 | $2.10 | $2.17 (3.33%) | $2.51 | $2.01 | 281,059 | $56,979 |
| 01/23/2025 | $2.00 | $2.07 (3.5%) | $2.10 | $2.00 | 14,800 | $54,353 |
| 01/22/2025 | $2.05 | $2.10 (2.44%) | $2.21 | $1.89 | 191,524 | $55,141 |
| 01/21/2025 | $1.87 | $1.86 (-0.53%) | $1.97 | $1.83 | 29,749 | $48,839 |
| 01/17/2025 | $1.84 | $1.90 (3.26%) | $1.94 | $1.79 | 21,926 | $49,889 |
| 01/16/2025 | $1.97 | $1.79 (-9.14%) | $1.97 | $1.73 | 20,941 | $47,001 |
| 01/15/2025 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.91 | 8,611 | $50,152 |
| 01/14/2025 | $1.77 | $1.95 (10.17%) | $1.99 | $1.71 | 37,000 | $51,202 |
| 01/13/2025 | $1.77 | $1.69 (-4.52%) | $1.81 | $1.63 | 32,000 | $44,375 |
| 01/10/2025 | $1.94 | $1.76 (-9.28%) | $1.94 | $1.76 | 20,900 | $46,213 |
| 01/08/2025 | $2.06 | $1.91 (-7.28%) | $2.17 | $1.91 | 31,300 | $50,152 |
| 01/07/2025 | $2.12 | $2.04 (-3.77%) | $2.19 | $2.04 | 10,000 | $53,565 |
| 01/06/2025 | $2.12 | $2.09 (-1.42%) | $2.16 | $2.08 | 27,300 | $54,878 |
| 01/03/2025 | $2.15 | $2.08 (-3.26%) | $2.20 | $2.05 | 26,200 | $54,616 |
| 01/02/2025 | $2.12 | $2.14 (0.94%) | $2.19 | $2.10 | 16,218 | $56,191 |
| 12/31/2024 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.05 | 116,700 | $56,979 |
| 12/30/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.01 | 18,100 | $56,191 |
| 12/27/2024 | $2.29 | $2.03 (-11.35%) | $2.29 | $2.03 | 12,312 | $53,303 |
| 12/26/2024 | $2.04 | $2.23 (9.31%) | $2.40 | $1.97 | 73,625 | $58,554 |
| 12/24/2024 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.95 | 35,400 | $53,040 |
| 12/23/2024 | $2.26 | $2.07 (-8.41%) | $2.30 | $2.04 | 103,400 | $54,353 |
| 12/20/2024 | $1.94 | $2.18 (12.37%) | $2.34 | $1.94 | 55,308 | $57,241 |
| 12/19/2024 | $2.21 | $1.94 (-12.22%) | $2.21 | $1.90 | 54,621 | $50,940 |
| 12/18/2024 | $1.83 | $2.24 (22.4%) | $2.24 | $1.79 | 293,100 | $58,817 |
| 12/17/2024 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.73 | 11,011 | $47,001 |
| 12/16/2024 | $1.74 | $1.84 (5.75%) | $1.86 | $1.74 | 13,300 | $48,314 |
| 12/13/2024 | $1.77 | $1.82 (2.82%) | $1.91 | $1.77 | 14,637 | $47,789 |
| 12/12/2024 | $1.71 | $1.81 (5.85%) | $1.83 | $1.71 | 24,200 | $47,526 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
